The closing price for PulteGroup (PHM) in 2023 was $101.71, on December 29, 2023. It was up 124.5% for the year. The latest price is $135.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $101.68 | $102.33 | $101.21 | $101.71 | 1,227,800 |
December 28 2023 | $101.78 | $102.68 | $101.53 | $101.97 | 880,700 |
December 27 2023 | $101.84 | $102.76 | $101.44 | $102.41 | 1,177,900 |
December 26 2023 | $101.24 | $102.11 | $100.91 | $101.67 | 1,111,800 |
December 22 2023 | $101.52 | $101.55 | $100.48 | $100.93 | 1,410,200 |
December 21 2023 | $102.33 | $102.60 | $100.09 | $100.93 | 1,259,400 |
December 20 2023 | $101.29 | $102.68 | $100.48 | $100.58 | 1,672,300 |
December 19 2023 | $100.82 | $102.68 | $100.21 | $101.43 | 2,348,100 |
December 18 2023 | $100.78 | $100.80 | $98.93 | $100.50 | 2,324,600 |
December 15 2023 | $101.89 | $103.39 | $100.47 | $100.79 | 6,866,200 |
December 14 2023 | $98.04 | $103.35 | $98.04 | $103.14 | 4,060,700 |
December 13 2023 | $95.17 | $97.24 | $93.78 | $96.34 | 3,163,500 |
December 12 2023 | $94.71 | $95.02 | $94.21 | $94.40 | 1,608,000 |
December 11 2023 | $94.28 | $94.96 | $93.80 | $94.46 | 1,774,200 |
December 08 2023 | $92.43 | $95.02 | $92.43 | $94.71 | 2,226,900 |
December 07 2023 | $91.23 | $92.92 | $90.96 | $92.89 | 2,142,500 |
December 06 2023 | $90.47 | $92.22 | $90.47 | $90.93 | 2,144,200 |
December 05 2023 | $89.45 | $90.08 | $89.00 | $89.41 | 1,581,900 |
December 04 2023 | $88.73 | $89.92 | $88.32 | $89.51 | 1,831,800 |
December 01 2023 | $87.04 | $89.89 | $87.04 | $89.51 | 2,474,700 |
November 30 2023 | $86.22 | $87.06 | $85.15 | $86.95 | 2,742,900 |
November 29 2023 | $87.04 | $87.39 | $86.43 | $86.55 | 1,263,600 |
November 28 2023 | $86.43 | $86.99 | $85.91 | $86.14 | 1,482,900 |
November 27 2023 | $86.63 | $86.86 | $86.09 | $86.45 | 1,563,600 |
November 24 2023 | $85.79 | $86.71 | $85.79 | $86.64 | 613,300 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.
